iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ: ETEC · Real-Time Price · USD
18.89
-0.39 (-2.02%)
At close: Mar 28, 2025, 4:00 PM
18.81
-0.08 (-0.43%)
Pre-market: Mar 31, 2025, 4:09 AM EDT
ETEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -2.02% | 68 |
| Mar 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.18% | 117 |
| Mar 26, 2025 | 19.58 | 19.58 | 19.51 | 19.51 | 19.51 | -0.84% | 1,311 |
| Mar 25, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.34% | 2 |
| Mar 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% | 6 |
| Mar 21, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.11% | 5 |
| Mar 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.59% | 12 |
| Mar 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.05% | 46 |
| Mar 18, 2025 | 20.24 | 20.24 | 20.14 | 20.18 | 20.18 | -0.15% | 973 |
| Mar 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.15% | 14 |
| Mar 14, 2025 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 1.99% | 133 |
| Mar 13, 2025 | 19.55 | 19.59 | 19.55 | 19.59 | 19.59 | -0.86% | 137 |
| Mar 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.75% | 16 |
| Mar 11, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.12% | 3 |
| Mar 10, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.89% | 2 |
| Mar 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.90% | 4 |
| Mar 6, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.48% | 8 |
| Mar 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.67% | 3 |
| Mar 4, 2025 | 19.06 | 19.09 | 19.06 | 19.09 | 19.09 | 0.42% | 644 |
| Mar 3, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.09% | 28 |
| Feb 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.79% | 12 |
| Feb 27, 2025 | 19.95 | 20.05 | 19.57 | 19.57 | 19.57 | -2.11% | 692 |
| Feb 26, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.43% | 1 |
| Feb 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.36% | 23 |
| Feb 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.11% | 48 |
| Feb 21, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% | 9 |
| Feb 20, 2025 | 19.85 | 19.85 | 19.77 | 19.77 | 19.77 | -0.35% | 345 |
| Feb 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.97% | 77 |
| Feb 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% | 2 |
| Feb 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.54% | 5 |
| Feb 13, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.70% | 2 |
| Feb 12, 2025 | 19.21 | 19.25 | 19.21 | 19.25 | 19.25 | 0.36% | 253 |
| Feb 11, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.44% | 94 |
| Feb 10, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.31% | 5 |
| Feb 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.99% | 23 |
| Feb 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.16% | 7 |
| Feb 5, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.08% | 3 |
| Feb 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.91% | 52 |
| Feb 3, 2025 | 18.62 | 18.81 | 18.62 | 18.81 | 18.81 | -2.34% | 377 |
| Jan 31, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.89% | 59 |
| Jan 30, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.78% | 3 |
| Jan 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.03% | 3 |
| Jan 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.47% | 369 |
| Jan 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.87% | 7 |
| Jan 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.87% | 1,382 |
| Jan 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.23% | 7 |
| Jan 22, 2025 | 19.48 | 19.48 | 19.34 | 19.34 | 19.34 | -0.79% | 705 |
| Jan 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.83% | 1 |
| Jan 17, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.26% | 1 |
| Jan 16, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.99% | 102 |